Spot 293.46
· 472 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.74 | 29.20 | 28.97 | +0.96 | 34.6% | 265 | 34.6% | -0.04 | 0.21 | 0.20 | 0.23 | — |
| — | 27.76 | 28.21 | 27.98 | +0.96 | 34.0% | 266 | 34.0% | -0.04 | 0.23 | 0.22 | 0.25 | — |
| — | 26.78 | 27.23 | 27.00 | +0.96 | 33.5% | 267 | 33.5% | -0.04 | 0.26 | 0.24 | 0.27 | — |
| — | 25.81 | 26.26 | 26.04 | +0.95 | 32.9% | 268 | 32.9% | -0.05 | 0.28 | 0.26 | 0.29 | — |
| — | 24.83 | 25.28 | 25.05 | +0.95 | 32.4% | 269 | 32.4% | -0.05 | 0.30 | 0.28 | 0.32 | — |
| — | 23.86 | 24.31 | 24.09 | +0.94 | 31.8% | 270 | 31.8% | -0.06 | 0.33 | 0.31 | 0.34 | — |
| — | 22.90 | 23.34 | 23.12 | +0.94 | 31.3% | 271 | 31.3% | -0.06 | 0.36 | 0.34 | 0.38 | — |
| — | 21.94 | 22.38 | 22.16 | +0.93 | 30.8% | 272 | 30.8% | -0.07 | 0.39 | 0.37 | 0.41 | — |
| — | 20.98 | 21.42 | 21.20 | +0.93 | 30.2% | 273 | 30.2% | -0.08 | 0.43 | 0.41 | 0.45 | — |
| — | 20.03 | 20.37 | 20.20 | +0.92 | 29.7% | 274 | 29.7% | -0.08 | 0.48 | 0.46 | 0.50 | — |
| — | 19.08 | 19.43 | 19.25 | +0.91 | 29.3% | 275 | 29.3% | -0.09 | 0.53 | 0.51 | 0.55 | — |
| — | 18.17 | 18.57 | 18.37 | +0.90 | 28.8% | 276 | 28.8% | -0.10 | 0.59 | 0.57 | 0.61 | — |
| — | 17.24 | 17.64 | 17.44 | +0.89 | 28.3% | 277 | 28.3% | -0.11 | 0.65 | 0.63 | 0.67 | — |
| — | 16.32 | 16.62 | 16.47 | +0.88 | 27.8% | 278 | 27.8% | -0.12 | 0.73 | 0.71 | 0.75 | — |
| — | 15.41 | 15.71 | 15.56 | +0.86 | 27.4% | 279 | 27.4% | -0.14 | 0.81 | 0.80 | 0.83 | — |
| — | 14.51 | 14.81 | 14.66 | +0.85 | 26.9% | 280 | 26.9% | -0.15 | 0.92 | 0.89 | 0.94 | — |
| — | 13.72 | 13.89 | 13.80 | +0.83 | 26.5% | 281 | 26.5% | -0.17 | 1.02 | 1.00 | 1.05 | — |
| — | 12.85 | 13.02 | 12.94 | +0.82 | 26.0% | 282 | 26.0% | -0.18 | 1.15 | 1.12 | 1.17 | — |
| — | 11.99 | 12.15 | 12.07 | +0.80 | 25.6% | 283 | 25.6% | -0.20 | 1.28 | 1.26 | 1.31 | — |
| — | 11.14 | 11.31 | 11.22 | — | — | 284 | — | — | 1.44 | 1.41 | 1.46 | — |
| — | 10.31 | 10.48 | 10.39 | — | — | 285 | 24.8% | -0.24 | 1.60 | 1.58 | 1.63 | — |
| — | 9.52 | 9.67 | 9.60 | — | — | 286 | — | — | 1.80 | 1.77 | 1.83 | — |
| — | 8.73 | 8.88 | 8.80 | +0.71 | 24.0% | 287 | 24.0% | -0.29 | 2.01 | 1.98 | 2.04 | — |
| — | 8.35 | 8.49 | 8.42 | +0.69 | 23.8% | 287.5 | 23.8% | -0.31 | 2.12 | 2.09 | 2.15 | — |
| — | 7.96 | 8.11 | 8.04 | +0.68 | 23.6% | 288 | 23.6% | -0.32 | 2.24 | 2.21 | 2.27 | — |
| — | 7.23 | 7.36 | 7.29 | +0.66 | 23.2% | 289 | 23.2% | -0.35 | 2.50 | 2.47 | 2.53 | — |
| — | 6.51 | 6.65 | 6.58 | +0.62 | 22.8% | 290 | 22.8% | -0.38 | 2.78 | 2.75 | 2.81 | — |
| — | 5.82 | 5.96 | 5.89 | +0.60 | 22.4% | 291 | 22.4% | -0.41 | 3.10 | 3.07 | 3.13 | — |
| — | 5.17 | 5.30 | 5.24 | +0.56 | 22.0% | 292 | 22.0% | -0.45 | 3.45 | 3.42 | 3.48 | — |
| — | 4.85 | 4.98 | 4.92 | +0.54 | 21.8% | 292.5 | 21.8% | -0.47 | 3.63 | 3.60 | 3.66 | — |
| — | 4.56 | 4.63 | 4.59 | +0.52 | 21.6% | 293 | 21.6% | -0.48 | 3.82 | 3.79 | 3.85 | — |
| — | 3.97 | 4.05 | 4.01 | +0.48 | 21.1% | 294 | 21.1% | -0.52 | 4.24 | 4.19 | 4.28 | — |
| — | 3.43 | 3.49 | 3.46 | +0.44 | 20.7% | 295 | 20.7% | -0.56 | 4.68 | 4.64 | 4.72 | — |
| — | 2.92 | 2.98 | 2.95 | +0.40 | 20.2% | 296 | 20.2% | -0.60 | 5.18 | 5.11 | 5.25 | — |
| — | 2.46 | 2.52 | 2.49 | +0.36 | 19.8% | 297 | 19.8% | -0.64 | 5.72 | 5.65 | 5.79 | — |
| — | 2.24 | 2.30 | 2.27 | +0.35 | 19.6% | 297.5 | 19.6% | -0.66 | 6.00 | 5.93 | 6.07 | — |
| — | 2.04 | 2.09 | 2.06 | +0.33 | 19.3% | 298 | 19.3% | -0.68 | 6.30 | 6.23 | 6.38 | — |
| — | 1.66 | 1.72 | 1.69 | +0.29 | 18.9% | 299 | 18.9% | -0.72 | 6.94 | 6.86 | 7.02 | — |
| — | 1.34 | 1.39 | 1.36 | +0.25 | 18.5% | 300 | 18.5% | -0.76 | 7.63 | 7.55 | 7.71 | — |
| — | 1.06 | 1.11 | 1.08 | +0.21 | 18.2% | 301 | 18.2% | -0.80 | 8.36 | 8.28 | 8.43 | — |
| — | 0.82 | 0.87 | 0.84 | +0.18 | 17.8% | 302 | 17.8% | -0.84 | 9.13 | 9.04 | 9.22 | — |
| — | 0.72 | 0.77 | 0.74 | +0.16 | 17.7% | 302.5 | 17.7% | -0.85 | 9.51 | 9.35 | 9.66 | — |
| — | 0.63 | 0.68 | 0.66 | +0.15 | 17.5% | 303 | 17.5% | -0.86 | 9.93 | 9.77 | 10.09 | — |
| — | 0.48 | 0.51 | 0.49 | +0.12 | 17.3% | 304 | 17.3% | -0.90 | 10.78 | 10.60 | 10.95 | — |
| — | 0.36 | 0.37 | 0.36 | +0.10 | 17.1% | 305 | 17.1% | -0.92 | 11.72 | 11.49 | 11.96 | — |
| — | 0.27 | 0.29 | 0.28 | +0.08 | 17.0% | 306 | 17.0% | -0.94 | 12.66 | 12.43 | 12.89 | — |
| — | 0.20 | 0.22 | 0.21 | +0.06 | 17.0% | 307 | 17.0% | -0.96 | 13.61 | 13.38 | 13.84 | — |
| — | 0.17 | 0.19 | 0.18 | +0.06 | 16.9% | 307.5 | 16.9% | -0.97 | 14.09 | 13.86 | 14.32 | — |
| — | 0.14 | 0.17 | 0.15 | +0.05 | 17.0% | 308 | 17.0% | -0.98 | 14.58 | 14.35 | 14.81 | — |
| — | 0.11 | 0.13 | 0.12 | +0.04 | 17.0% | 309 | 17.0% | -0.99 | 15.55 | 15.32 | 15.79 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 17.1% | 310 | 17.1% | -1.00 | 16.55 | 16.32 | 16.78 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 17.2% | 311 | 17.2% | -1.00 | 17.55 | 17.32 | 17.78 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 17.3% | 312 | 17.3% | -1.00 | 18.55 | 18.32 | 18.78 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 17.5% | 313 | 17.5% | -1.00 | 19.55 | 19.32 | 19.78 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 17.7% | 314 | 17.7% | -1.00 | 20.55 | 20.32 | 20.78 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 18.0% | 315 | 18.0% | -1.00 | 21.55 | 21.32 | 21.78 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 18.6% | 317.5 | 18.6% | -1.00 | 24.05 | 23.82 | 24.28 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.1% | 320 | 19.1% | -1.00 | 26.55 | 26.32 | 26.78 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.